Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.72 | 35.30 | 34.41 | 34.78 | 847,777 | -0.01(-0.02%) |
Sep 27, 2018 | 35.85 | 36.01 | 34.72 | 34.78 | 838,354 | -1.08(-3.01%) |
Sep 26, 2018 | 36.30 | 36.53 | 35.36 | 35.86 | 1,354,162 | -0.45(-1.23%) |
Sep 25, 2018 | 36.27 | 37.02 | 35.85 | 36.31 | 708,463 | +0.04(+0.12%) |
Sep 24, 2018 | 37.35 | 37.51 | 35.72 | 36.27 | 818,112 | -1.09(-2.91%) |
Sep 21, 2018 | 37.53 | 38.43 | 37.18 | 37.35 | 1,892,373 | -0.19(-0.50%) |
Sep 20, 2018 | 37.21 | 37.55 | 36.63 | 37.54 | 889,859 | +0.45(+1.20%) |
Sep 19, 2018 | 37.43 | 37.79 | 36.55 | 37.10 | 1,690,355 | -0.46(-1.23%) |
Sep 18, 2018 | 36.51 | 37.71 | 36.51 | 37.56 | 1,183,415 | +1.08(+2.96%) |
Sep 17, 2018 | 36.51 | 36.51 | 36.09 | 36.48 | 474,062 | +0.03(+0.07%) |
Sep 14, 2018 | 36.29 | 36.57 | 36.13 | 36.45 | 453,908 | +0.13(+0.35%) |
Sep 13, 2018 | 36.39 | 36.69 | 35.99 | 36.33 | 491,173 | +0.28(+0.78%) |
Sep 12, 2018 | 35.59 | 36.98 | 35.40 | 36.04 | 373,494 | +0.52(+1.47%) |
Sep 11, 2018 | 35.63 | 35.87 | 35.07 | 35.52 | 731,172 | -0.08(-0.22%) |
Sep 10, 2018 | 35.68 | 36.11 | 35.55 | 35.60 | 464,653 | +0.09(+0.27%) |
Sep 07, 2018 | 34.85 | 35.56 | 34.85 | 35.50 | 433,467 | +0.53(+1.52%) |
Sep 06, 2018 | 35.25 | 35.63 | 34.89 | 34.97 | 447,097 | -0.28(-0.80%) |
Sep 05, 2018 | 35.05 | 35.26 | 34.89 | 35.26 | 451,776 | +0.11(+0.32%) |
Sep 04, 2018 | 35.26 | 35.35 | 34.75 | 35.14 | 670,083 | -0.14(-0.39%) |
Aug 31, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.11(+0.32%) | |
Aug 30, 2018 | 35.16 | 35.47 | 34.70 | 35.17 | 529,653 | +0.03(+0.07%) |
Aug 29, 2018 | 35.39 | 35.67 | 34.94 | 35.14 | 1,451,131 | -0.24(-0.68%) |
Aug 28, 2018 | 35.46 | 35.69 | 35.25 | 35.38 | 619,310 | -0.08(-0.22%) |
Aug 27, 2018 | 35.34 | 35.94 | 35.15 | 35.46 | 461,187 | +0.18(+0.51%) |
Aug 24, 2018 | 35.31 | 35.55 | 35.11 | 35.28 | 346,212 | +0.07(+0.19%) |
Aug 23, 2018 | 35.49 | 35.49 | 34.95 | 35.21 | 330,093 | -0.32(-0.91%) |
Aug 22, 2018 | 35.42 | 35.59 | 35.07 | 35.53 | 602,114 | -0.03(-0.10%) |
Aug 21, 2018 | 35.35 | 35.82 | 35.21 | 35.57 | 458,628 | +0.35(+0.99%) |
Aug 20, 2018 | 35.19 | 35.35 | 34.78 | 35.22 | 581,198 | +0.11(+0.32%) |
Aug 17, 2018 | 34.90 | 35.38 | 34.55 | 35.11 | 464,124 | +0.09(+0.27%) |
Aug 16, 2018 | 34.80 | 35.14 | 34.51 | 35.01 | 407,819 | +0.35(+1.01%) |
Aug 15, 2018 | 34.59 | 34.74 | 34.17 | 34.67 | 434,283 | -0.08(-0.22%) |
Aug 14, 2018 | 34.67 | 35.05 | 34.30 | 34.74 | 444,459 | +0.03(+0.10%) |
Aug 13, 2018 | 35.00 | 35.05 | 34.40 | 34.71 | 562,745 | -0.20(-0.56%) |
Aug 10, 2018 | 34.33 | 35.18 | 34.26 | 34.90 | 490,293 | +0.39(+1.14%) |
Aug 09, 2018 | 34.40 | 34.72 | 34.37 | 34.51 | 436,397 | +0.12(+0.35%) |
Aug 08, 2018 | 34.27 | 34.94 | 33.88 | 34.39 | 547,814 | +0.23(+0.67%) |
Aug 07, 2018 | 34.26 | 34.58 | 33.96 | 34.16 | 504,904 | -0.10(-0.30%) |
Aug 06, 2018 | 34.15 | 34.68 | 33.91 | 34.26 | 704,731 | +0.12(+0.35%) |
Aug 03, 2018 | 34.45 | 34.51 | 33.88 | 34.15 | 454,618 | -0.27(-0.79%) |
Aug 02, 2018 | 33.96 | 34.46 | 33.75 | 34.42 | 548,393 | +0.41(+1.20%) |
Aug 01, 2018 | 34.37 | 34.37 | 33.48 | 34.01 | 760,561 | -0.30(-0.87%) |
Jul 31, 2018 | 33.91 | 34.51 | 33.57 | 34.31 | 1,081,410 | +0.52(+1.54%) |
Jul 30, 2018 | 34.05 | 34.64 | 33.71 | 33.79 | 1,549,664 | -0.36(-1.05%) |
Jul 27, 2018 | 34.51 | 34.74 | 33.81 | 34.15 | 766,538 | -0.32(-0.91%) |
Jul 26, 2018 | 33.92 | 34.61 | 33.87 | 34.46 | 803,578 | +0.57(+1.68%) |
Jul 25, 2018 | 33.57 | 34.25 | 33.30 | 33.89 | 1,981,215 | +0.32(+0.94%) |
Jul 24, 2018 | 34.46 | 34.51 | 33.35 | 33.57 | 981,787 | -0.44(-1.30%) |
Jul 23, 2018 | 33.59 | 34.09 | 33.22 | 34.02 | 909,459 | +0.40(+1.19%) |
Jul 20, 2018 | 33.69 | 33.90 | 33.02 | 33.62 | 1,134,138 | -0.08(-0.23%) |
Jul 19, 2018 | 32.50 | 33.97 | 32.28 | 33.69 | 2,459,910 | +0.89(+2.70%) |
Jul 18, 2018 | 32.38 | 33.23 | 31.72 | 32.81 | 6,277,768 | -3.31(-9.16%) |
Jul 17, 2018 | 36.40 | 37.05 | 35.82 | 36.11 | 1,332,863 | -0.29(-0.80%) |
Jul 16, 2018 | 37.66 | 37.79 | 36.28 | 36.40 | 1,273,860 | -1.31(-3.48%) |
Jul 13, 2018 | 37.78 | 37.92 | 37.55 | 37.72 | 458,122 | -0.03(-0.07%) |
Jul 12, 2018 | 37.88 | 37.88 | 37.43 | 37.74 | 507,399 | -0.02(-0.05%) |
Jul 11, 2018 | 37.55 | 38.01 | 37.04 | 37.76 | 684,507 | +0.18(+0.48%) |
Jul 10, 2018 | 37.73 | 38.13 | 37.44 | 37.58 | 1,004,361 | +0.06(+0.16%) |
Jul 09, 2018 | 37.10 | 37.65 | 37.08 | 37.52 | 914,931 | +0.43(+1.17%) |
Jul 06, 2018 | 37.36 | 37.47 | 36.91 | 37.09 | 924,199 | -0.18(-0.48%) |
Jul 05, 2018 | 37.20 | 37.49 | 36.60 | 37.26 | 1,154,326 | +0.33(+0.90%) |
Jul 03, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.07(-0.18%) |